Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 22.16 22.21 22.08 22.19 24,395 +0.16(+0.72%)
Jun 21, 2024 22.04 22.13 21.98 22.03 16,789 -0.01(-0.07%)
Jun 20, 2024 21.90 22.12 21.84 22.05 19,240 +0.23(+1.07%)
Jun 18, 2024 21.77 21.93 21.77 21.81 23,613 -0.08(-0.36%)
Jun 17, 2024 21.74 21.92 21.64 21.89 24,940 +0.24(+1.10%)
Jun 14, 2024 21.58 21.77 21.58 21.65 49,985 -0.05(-0.23%)
Jun 13, 2024 21.64 21.75 21.64 21.70 7,612 -0.10(-0.46%)
Jun 12, 2024 21.89 21.97 21.72 21.80 23,761 +0.06(+0.27%)
Jun 11, 2024 21.77 21.81 21.69 21.74 13,793 -0.15(-0.68%)
Jun 10, 2024 21.94 21.94 21.75 21.89 28,757 -0.01(-0.05%)
Jun 07, 2024 21.90 21.98 21.80 21.90 24,336 +0.00(+0.00%)
Jun 06, 2024 21.94 21.99 21.80 21.90 12,512 +0.01(+0.05%)
Jun 05, 2024 21.89 21.89 21.76 21.89 15,074 +0.12(+0.55%)
Jun 04, 2024 21.54 21.86 21.54 21.77 16,964 +0.08(+0.35%)
Jun 03, 2024 21.71 22.10 21.57 21.70 21,768 -0.06(-0.28%)
May 31, 2024 21.44 21.76 21.44 21.76 5,485 +0.37(+1.74%)
May 30, 2024 21.54 21.54 21.39 21.39 26,159 -0.27(-1.23%)
May 29, 2024 21.77 21.93 21.62 21.65 27,754 -0.18(-0.83%)
May 28, 2024 21.92 21.92 21.71 21.83 49,795 -0.14(-0.63%)
May 24, 2024 21.97 22.05 21.87 21.97 19,774 +0.02(+0.09%)
May 23, 2024 22.22 22.22 21.84 21.95 22,915 -0.19(-0.88%)
May 22, 2024 22.25 22.25 22.10 22.15 10,273 -0.04(-0.17%)
May 21, 2024 22.12 22.24 22.12 22.18 31,379 +0.05(+0.23%)
May 20, 2024 22.26 22.32 22.13 22.13 19,467 -0.14(-0.62%)
May 17, 2024 22.28 22.30 22.13 22.27 9,712 +0.06(+0.26%)
May 16, 2024 22.23 22.30 22.19 22.21 9,365 -0.03(-0.13%)
May 15, 2024 22.22 22.32 22.22 22.24 30,026 -0.03(-0.13%)
May 14, 2024 22.27 22.33 22.22 22.27 22,872 -0.01(-0.05%)
May 13, 2024 22.38 22.38 22.19 22.28 21,398 +0.00(+0.00%)
May 10, 2024 22.35 22.35 22.17 22.28 19,247 +0.06(+0.28%)
May 09, 2024 22.22 22.27 22.19 22.22 7,421 +0.08(+0.34%)
May 08, 2024 22.10 22.25 22.00 22.14 14,105 -0.02(-0.09%)
May 07, 2024 22.31 22.38 22.16 22.16 12,791 -0.01(-0.04%)
May 06, 2024 22.30 22.30 22.08 22.17 15,958 +0.07(+0.31%)
May 03, 2024 22.14 22.22 22.07 22.10 22,676 +0.06(+0.27%)
May 02, 2024 22.06 22.07 21.97 22.04 8,341 +0.05(+0.23%)
May 01, 2024 21.98 22.08 21.88 21.99 11,024 +0.01(+0.05%)
Apr 30, 2024 22.12 22.12 21.93 21.98 23,785 -0.14(-0.63%)
Apr 29, 2024 22.15 22.15 21.97 22.12 14,313 +0.07(+0.31%)
Apr 26, 2024 22.03 22.05 21.92 22.05 15,910 +0.08(+0.36%)
Apr 25, 2024 21.97 21.97 21.84 21.97 5,239 -0.07(-0.31%)
Apr 24, 2024 22.03 22.05 21.92 22.04 10,773 +0.13(+0.59%)
Apr 23, 2024 21.88 22.05 21.88 21.91 10,254 +0.03(+0.14%)
Apr 22, 2024 21.96 21.97 21.85 21.88 25,921 +0.08(+0.38%)
Apr 19, 2024 21.75 21.91 21.75 21.80 17,436 +0.07(+0.30%)
Apr 18, 2024 21.87 21.88 21.66 21.74 17,143 -0.07(-0.30%)
Apr 17, 2024 21.93 21.93 21.60 21.80 26,627 -0.04(-0.18%)
Apr 16, 2024 21.88 21.88 21.70 21.84 21,979 +0.17(+0.77%)
Apr 15, 2024 22.11 22.11 21.65 21.67 17,106 -0.22(-0.99%)
Apr 12, 2024 22.15 22.15 21.80 21.89 23,828 -0.28(-1.28%)
Apr 11, 2024 22.17 22.18 22.00 22.17 21,470 +0.04(+0.18%)
Apr 10, 2024 22.15 22.15 22.01 22.13 17,785 -0.02(-0.09%)
Apr 09, 2024 22.33 22.33 22.07 22.15 20,175 -0.04(-0.18%)
Apr 08, 2024 22.27 22.27 22.15 22.19 15,145 +0.03(+0.13%)
Apr 05, 2024 22.14 22.27 22.10 22.16 19,471 -0.05(-0.22%)
Apr 04, 2024 22.39 22.39 22.07 22.21 29,882 -0.07(-0.31%)
Apr 03, 2024 22.27 22.32 22.18 22.28 12,628 -0.01(-0.03%)
Apr 02, 2024 22.29 22.32 22.17 22.29 29,863 -0.00(-0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.